VIE:ABNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	158.80	164.76	158.80	164.76	164.76	2.83%	-
Aug 27, 2026	160.24	160.80	160.22	160.22	160.22	-1.25%	-
Aug 26, 2026	163.46	164.14	162.24	162.24	162.24	-0.32%	3
Aug 25, 2026	163.58	163.58	162.76	162.76	162.76	-1.52%	-
Aug 24, 2026	160.08	165.28	160.08	165.28	165.28	2.79%	-
Aug 21, 2026	158.28	160.80	158.28	160.80	160.80	1.31%	-
Aug 20, 2026	157.16	158.72	156.40	158.72	158.72	-1.51%	-
Aug 19, 2026	158.20	161.16	157.76	161.16	161.16	0.39%	-
Aug 18, 2026	154.86	160.54	154.86	160.54	160.54	2.65%	-
Aug 17, 2026	158.60	158.60	156.40	156.40	156.40	-2.53%	-
Aug 14, 2026	160.10	160.46	159.56	160.46	160.46	1.51%	-
Aug 13, 2026	156.80	158.08	156.26	158.08	158.08	1.19%	-
Aug 12, 2026	160.22	160.22	156.22	156.22	156.22	-2.28%	33
Aug 11, 2026	159.36	159.86	155.48	159.86	159.86	1.58%	17
Aug 10, 2026	153.86	157.38	153.22	157.38	157.38	4.24%	-
Aug 7, 2026	143.30	150.98	140.08	150.98	150.98	16.03%	71
Aug 6, 2026	133.04	133.04	130.12	130.12	130.12	-0.88%	75
Aug 5, 2026	131.40	133.98	131.28	131.28	131.28	1.47%	-
Aug 4, 2026	130.70	130.78	129.38	129.38	129.38	-1.61%	-
Aug 3, 2026	132.18	133.50	131.50	131.50	131.50	-	-
Jul 31, 2026	132.42	132.78	131.08	131.50	131.50	0.75%	30
Jul 30, 2026	133.86	133.86	130.52	130.52	130.52	-3.52%	-
Jul 29, 2026	133.94	135.28	133.40	135.28	135.28	1.70%	180
Jul 28, 2026	129.20	133.02	129.14	133.02	133.02	3.94%	59
Jul 27, 2026	125.00	127.98	124.88	127.98	127.98	2.30%	-
Jul 24, 2026	121.00	125.10	121.00	125.10	125.10	4.51%	100
Jul 23, 2026	122.80	123.10	119.70	119.70	119.70	-3.34%	-
Jul 22, 2026	126.16	126.32	123.84	123.84	123.84	-2.06%	-
Jul 21, 2026	127.34	127.34	126.44	126.44	126.44	-1.23%	-
Jul 20, 2026	127.54	128.02	127.44	128.02	128.02	0.28%	-
Jul 17, 2026	128.96	129.36	127.66	127.66	127.66	-1.24%	-
Jul 16, 2026	129.42	131.18	129.26	129.26	129.26	-1.52%	-
Jul 15, 2026	128.42	131.26	128.40	131.26	131.26	2.29%	-
Jul 14, 2026	128.28	128.32	127.28	128.32	128.32	0.53%	-
Jul 13, 2026	130.32	130.86	127.64	127.64	127.64	-1.91%	-
Jul 10, 2026	127.92	130.12	127.92	130.12	130.12	1.53%	-
Jul 9, 2026	125.18	128.16	124.00	128.16	128.16	3.07%	77
Jul 8, 2026	129.94	129.94	124.34	124.34	124.34	-4.52%	-
Jul 7, 2026	129.40	130.44	129.34	130.22	130.22	-0.35%	-
Jul 6, 2026	130.48	131.04	129.84	130.68	130.68	-0.49%	77
Jul 3, 2026	130.22	131.32	130.22	131.32	131.32	0.83%	-
Jul 2, 2026	129.08	130.24	128.88	130.24	130.24	0.28%	-
Jul 1, 2026	125.28	129.88	125.28	129.88	129.88	1.98%	77
Jun 30, 2026	129.34	129.34	127.36	127.36	127.36	-2.41%	-
Jun 29, 2026	127.32	130.50	127.30	130.50	130.50	2.37%	76
Jun 26, 2026	124.92	127.48	124.60	127.48	127.48	1.40%	-
Jun 25, 2026	126.76	127.18	125.72	125.72	125.72	-2.62%	-
Jun 24, 2026	121.64	129.10	121.64	129.10	129.10	5.53%	-
Jun 23, 2026	121.22	123.32	121.22	122.34	122.34	0.69%	81
Jun 22, 2026	122.74	123.66	121.50	121.50	121.50	-1.11%	91